IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3745

CLOSE 0.372

Low

LOW 0.2346

High

HIGH 0.5582

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4814	0.5056	0.4773	0.4976
01/02/2018	0.5016	0.5016	0.4773	0.4854
01/03/2018	0.4773	0.4895	0.4773	0.4814
01/04/2018	0.4895	0.4976	0.4854	0.4895
01/07/2018	0.4935	0.4976	0.4814	0.4895
01/08/2018	0.4895	0.5259	0.4854	0.5016
01/09/2018	0.5016	0.5097	0.4895	0.4935
01/10/2018	0.4976	0.5259	0.4935	0.5097
01/11/2018	0.5097	0.5138	0.5016	0.5016
01/14/2018	0.5016	0.5138	0.4692	0.4692
01/15/2018	0.4652	0.4814	0.4449	0.4773
01/16/2018	0.4814	0.4895	0.4652	0.4773
01/17/2018	0.4814	0.4895	0.4773	0.4814
01/18/2018	0.4814	0.4976	0.4652	0.4733
01/21/2018	0.4773	0.4976	0.4692	0.4935
01/22/2018	0.4935	0.5056	0.4854	0.4976
01/23/2018	0.4976	0.5056	0.4895	0.4895
01/24/2018	0.4976	0.5016	0.4814	0.4814
01/25/2018	0.4854	0.4895	0.4773	0.4854
01/28/2018	0.4854	0.4895	0.4814	0.4814
01/29/2018	0.4814	0.4895	0.4692	0.4733
01/30/2018	0.4733	0.4773	0.4611	0.4652
01/31/2018	0.4652	0.4773	0.4611	0.4652
02/01/2018	0.4692	0.4692	0.4531	0.4652
02/04/2018	0.4611	0.4692	0.4571	0.4652
02/05/2018	0.449	0.4571	0.4449	0.4531
02/06/2018	0.4531	0.4571	0.449	0.4531
02/07/2018	0.4531	0.4531	0.4369	0.449
02/08/2018	0.4409	0.4531	0.4369	0.4531
02/11/2018	0.4531	0.4611	0.449	0.4531
02/12/2018	0.4531	0.4571	0.4369	0.4409
02/13/2018	0.4449	0.449	0.4207	0.4288
02/14/2018	0.4328	0.4409	0.4288	0.4369
02/15/2018	0.4409	0.449	0.4369	0.4449
02/18/2018	0.4449	0.4531	0.4288	0.4369
02/19/2018	0.4369	0.4369	0.4167	0.4167
02/20/2018	0.4207	0.4328	0.4167	0.4288
02/21/2018	0.4247	0.4288	0.4207	0.4247
02/22/2018	0.4288	0.4409	0.4247	0.4328
02/25/2018	0.4369	0.4369	0.4207	0.4207
02/26/2018	0.4207	0.4247	0.4126	0.4247
02/27/2018	0.4207	0.4247	0.4167	0.4247
02/28/2018	0.4207	0.4247	0.4045	0.4167
03/01/2018	0.4167	0.4167	0.4085	0.4167
03/04/2018	0.4167	0.4247	0.4126	0.4207
03/05/2018	0.4207	0.4247	0.4167	0.4247
03/06/2018	0.4207	0.4247	0.4085	0.4126
03/07/2018	0.4126	0.4167	0.4005	0.4045
03/08/2018	0.4126	0.4854	0.4085	0.4773
03/11/2018	0.4733	0.4895	0.4611	0.4692
03/12/2018	0.4692	0.4814	0.4571	0.4733
03/13/2018	0.4733	0.534	0.4692	0.5016
03/14/2018	0.5056	0.5097	0.4854	0.4895
03/15/2018	0.4935	0.5097	0.4854	0.4895
03/18/2018	0.4935	0.538	0.4854	0.5259
03/19/2018	0.5299	0.542	0.5178	0.5259
03/20/2018	0.5299	0.5582	0.5259	0.5259
03/21/2018	0.5299	0.542	0.5138	0.5178
03/22/2018	0.5138	0.5299	0.5016	0.5218
03/25/2018	0.5299	0.542	0.5178	0.5178
03/26/2018	0.5259	0.5502	0.5138	0.5218
03/27/2018	0.5218	0.5259	0.5016	0.5056
03/28/2018	0.5097	0.534	0.5056	0.5178
03/29/2018	0.5218	0.534	0.5097	0.5178
04/01/2018	0.5218	0.5259	0.5138	0.5138
04/02/2018	0.5138	0.5218	0.5097	0.5138
04/03/2018	0.5138	0.5299	0.5056	0.5218
04/04/2018	0.5218	0.534	0.5056	0.5056
04/05/2018	0.5097	0.5178	0.5056	0.5138
04/08/2018	0.5138	0.538	0.4976	0.5016
04/09/2018	0.5097	0.5097	0.4692	0.4733
04/10/2018	0.4733	0.4814	0.4207	0.449
04/11/2018	0.4531	0.4611	0.4369	0.4571
04/12/2018	0.4571	0.4611	0.4449	0.449
04/15/2018	0.4531	0.4692	0.449	0.4652
04/16/2018	0.4692	0.4773	0.4449	0.449
04/17/2018	0.449	0.4854	0.4328	0.4814
04/18/2018	0.4854	0.4935	0.4733	0.4814
04/19/2018	0.4814	0.4976	0.4733	0.4773
04/23/2018	0.4773	0.4895	0.4733	0.4773
04/24/2018	0.4814	0.4895	0.4531	0.4611
04/25/2018	0.4652	0.4692	0.4531	0.4571
04/26/2018	0.4611	0.4611	0.4449	0.449
04/29/2018	0.4571	0.4652	0.4288	0.4328
05/01/2018	0.4328	0.4369	0.4005	0.4126
05/02/2018	0.4126	0.4126	0.3964	0.4005
05/03/2018	0.4005	0.4045	0.3803	0.3924
05/06/2018	0.3924	0.3964	0.3803	0.3843
05/07/2018	0.3883	0.3924	0.3398	0.3439
05/08/2018	0.3357	0.3479	0.2872	0.3357
05/09/2018	0.3479	0.3519	0.3317	0.3398
05/10/2018	0.3398	0.3479	0.3236	0.3277
05/13/2018	0.3277	0.3357	0.3196	0.3277
05/14/2018	0.3236	0.3357	0.3155	0.3155
05/15/2018	0.3196	0.3236	0.3155	0.3196
05/16/2018	0.3236	0.3277	0.3196	0.3196
05/17/2018	0.3236	0.3236	0.3155	0.3196
05/20/2018	0.3196	0.3317	0.3115	0.3196
05/21/2018	0.3236	0.3277	0.3155	0.3196
05/22/2018	0.3196	0.3236	0.3075	0.3155
05/23/2018	0.3196	0.3196	0.2872	0.2872
05/24/2018	0.2913	0.2913	0.2791	0.2872
05/27/2018	0.2953	0.3075	0.2913	0.3034
05/28/2018	0.3034	0.3075	0.2953	0.3034
05/29/2018	0.3034	0.3236	0.2993	0.3034
05/30/2018	0.3075	0.3439	0.3075	0.3439
05/31/2018	0.3479	0.3721	0.3155	0.3439
06/03/2018	0.3439	0.3519	0.3236	0.3236
06/04/2018	0.3236	0.3317	0.3075	0.3075
06/05/2018	0.3115	0.3115	0.2953	0.3115
06/06/2018	0.3155	0.3196	0.3115	0.3196
06/07/2018	0.3196	0.3196	0.2993	0.3034
06/10/2018	0.3075	0.3075	0.2872	0.2953
06/11/2018	0.2993	0.3034	0.2872	0.2913
06/12/2018	0.2872	0.2913	0.2791	0.2872
06/13/2018	0.2832	0.2913	0.2791	0.2872
06/17/2018	0.2872	0.2953	0.2791	0.2832
06/18/2018	0.2832	0.3075	0.2751	0.2993
06/19/2018	0.2993	0.3075	0.2913	0.2993
06/20/2018	0.2953	0.3075	0.2953	0.2993
06/21/2018	0.3034	0.3115	0.2993	0.2993
06/24/2018	0.3277	0.356	0.3155	0.356
06/25/2018	0.356	0.4247	0.3439	0.4247
06/26/2018	0.4167	0.4531	0.4045	0.4288
06/27/2018	0.4288	0.4288	0.4085	0.4126
06/28/2018	0.4126	0.4167	0.3843	0.4005
07/01/2018	0.4045	0.4167	0.4005	0.4005
07/02/2018	0.4005	0.4085	0.3883	0.3883
07/03/2018	0.3924	0.3964	0.3843	0.3883
07/04/2018	0.3924	0.449	0.3883	0.4328
07/05/2018	0.4369	0.4369	0.4045	0.4167
07/08/2018	0.4207	0.4409	0.4167	0.4207
07/09/2018	0.4126	0.4167	0.3883	0.3883
07/10/2018	0.3883	0.3883	0.3479	0.3479
07/11/2018	0.356	0.3762	0.3439	0.3519
07/12/2018	0.36	0.3721	0.356	0.3641
07/15/2018	0.3641	0.3762	0.36	0.3721
07/16/2018	0.3681	0.4085	0.3681	0.4005
07/17/2018	0.4005	0.4167	0.3883	0.4005
07/18/2018	0.4126	0.4126	0.3964	0.4005
07/19/2018	0.4005	0.4045	0.3924	0.3924
07/22/2018	0.3964	0.4126	0.3964	0.4045
07/23/2018	0.4045	0.4085	0.3803	0.3843
07/24/2018	0.3883	0.4005	0.3843	0.3964
07/25/2018	0.4005	0.4045	0.3803	0.3883
07/26/2018	0.3843	0.3924	0.3803	0.3843
07/29/2018	0.3843	0.3924	0.3803	0.3843
07/30/2018	0.3883	0.4005	0.3803	0.3843
07/31/2018	0.3883	0.3883	0.3762	0.3803
08/01/2018	0.3721	0.3721	0.3641	0.3641
08/02/2018	0.3681	0.3964	0.3681	0.3843
08/05/2018	0.3843	0.3883	0.3721	0.3762
08/06/2018	0.3803	0.3883	0.3681	0.3762
08/07/2018	0.3803	0.3843	0.3762	0.3762
08/08/2018	0.3762	0.3843	0.3721	0.3721
08/09/2018	0.36	0.3721	0.3075	0.3398
08/12/2018	0.3277	0.3317	0.2832	0.2993
08/13/2018	0.3115	0.3236	0.3115	0.3115
08/14/2018	0.3196	0.3236	0.2953	0.3034
08/15/2018	0.3075	0.3155	0.2953	0.3034
08/16/2018	0.2993	0.3034	0.2872	0.2993
08/19/2018	0.2993	0.3034	0.2953	0.2993
08/26/2018	0.3034	0.3115	0.2993	0.3075
08/27/2018	0.3115	0.3317	0.3034	0.3236
08/28/2018	0.3236	0.3317	0.3115	0.3155
08/30/2018	0.3155	0.3196	0.3115	0.3155
09/02/2018	0.3155	0.3317	0.3115	0.3236
09/03/2018	0.3277	0.3277	0.3155	0.3155
09/04/2018	0.3196	0.3196	0.3115	0.3155
09/05/2018	0.3155	0.3196	0.3115	0.3155
09/06/2018	0.3196	0.3277	0.3115	0.3155
09/09/2018	0.3155	0.3196	0.3034	0.3075
09/10/2018	0.3075	0.3196	0.3034	0.3034
09/11/2018	0.3075	0.3115	0.2953	0.2993
09/12/2018	0.3034	0.3075	0.2913	0.3075
09/13/2018	0.3034	0.3115	0.2993	0.2993
09/16/2018	0.2993	0.356	0.2993	0.356
09/17/2018	0.36	0.36	0.3277	0.3317
09/18/2018	0.3357	0.3398	0.3196	0.3236
09/19/2018	0.3277	0.3357	0.3115	0.3196
09/20/2018	0.3155	0.3236	0.3155	0.3196
09/23/2018	0.3236	0.3317	0.3155	0.3196
09/24/2018	0.3236	0.3277	0.3115	0.3155
09/25/2018	0.3196	0.3317	0.3075	0.3277
09/26/2018	0.3277	0.3439	0.3155	0.3155
09/27/2018	0.3196	0.3357	0.3196	0.3196
09/30/2018	0.3236	0.3277	0.3155	0.3155
10/01/2018	0.3155	0.3236	0.3115	0.3155
10/02/2018	0.3196	0.3196	0.3115	0.3155
10/03/2018	0.3155	0.3196	0.2993	0.2993
10/04/2018	0.2993	0.3034	0.2872	0.2953
10/07/2018	0.2953	0.3034	0.2913	0.2993
10/08/2018	0.2993	0.3034	0.2953	0.2953
10/09/2018	0.2953	0.3115	0.2913	0.2953
10/10/2018	0.2953	0.2953	0.2872	0.2872
10/11/2018	0.2913	0.2993	0.2872	0.2913
10/14/2018	0.3034	0.3155	0.3034	0.3075
10/15/2018	0.3075	0.3115	0.2993	0.3034
10/16/2018	0.3034	0.3075	0.2953	0.2993
10/17/2018	0.2993	0.3034	0.2913	0.2953
10/18/2018	0.2993	0.2993	0.2913	0.2953
10/21/2018	0.2993	0.3034	0.2872	0.2913
10/22/2018	0.2872	0.2913	0.2791	0.2872
10/23/2018	0.2872	0.2993	0.2832	0.2872
10/24/2018	0.2872	0.2953	0.2791	0.2953
10/25/2018	0.2913	0.2993	0.2832	0.2832
10/29/2018	0.2872	0.2913	0.2751	0.2751
10/30/2018	0.2791	0.2872	0.271	0.271
10/31/2018	0.2751	0.2791	0.271	0.2751
11/01/2018	0.2791	0.2832	0.2751	0.2751
11/04/2018	0.2791	0.2872	0.2751	0.2832
11/05/2018	0.2872	0.2872	0.2751	0.2832
11/06/2018	0.2791	0.2913	0.2751	0.2791
11/07/2018	0.2832	0.2832	0.2751	0.2791
11/08/2018	0.2791	0.2791	0.271	0.2751
11/11/2018	0.2751	0.2791	0.271	0.2751
11/12/2018	0.271	0.2791	0.271	0.271
11/13/2018	0.2751	0.2751	0.267	0.267
11/14/2018	0.271	0.2913	0.267	0.2751
11/15/2018	0.2791	0.2832	0.271	0.2791
11/18/2018	0.2791	0.2913	0.2751	0.2832
11/19/2018	0.2872	0.2993	0.2751	0.2791
11/20/2018	0.2791	0.2832	0.2751	0.2832
11/21/2018	0.2791	0.2832	0.2751	0.2791
11/22/2018	0.2791	0.2913	0.2791	0.2791
11/25/2018	0.2832	0.2993	0.2832	0.2913
11/26/2018	0.2953	0.2953	0.2872	0.2913
11/27/2018	0.2953	0.3196	0.2913	0.3196
11/28/2018	0.3277	0.3439	0.3115	0.3155
11/29/2018	0.3155	0.3155	0.2993	0.3034
12/02/2018	0.3034	0.3075	0.2953	0.2953
12/03/2018	0.2953	0.3236	0.2953	0.2993
12/04/2018	0.2993	0.3075	0.2953	0.2993
12/05/2018	0.2993	0.3034	0.2953	0.2953
12/06/2018	0.2993	0.3034	0.2953	0.2993
12/09/2018	0.2993	0.3196	0.2993	0.3075
12/10/2018	0.3075	0.3115	0.2993	0.3075
12/11/2018	0.3075	0.3155	0.2913	0.2953
12/12/2018	0.2953	0.2993	0.2832	0.2832
12/13/2018	0.2872	0.2872	0.271	0.2791
12/16/2018	0.2791	0.2993	0.271	0.2913
12/17/2018	0.2953	0.2953	0.2832	0.2913
12/18/2018	0.2913	0.3155	0.2832	0.2993
12/19/2018	0.2993	0.3075	0.2913	0.3034
12/20/2018	0.3075	0.3155	0.2993	0.3075
12/23/2018	0.3115	0.3115	0.2993	0.3034
12/24/2018	0.2993	0.3115	0.2993	0.2993
12/25/2018	0.3034	0.3075	0.2993	0.2993
12/26/2018	0.3034	0.3034	0.2548	0.2629
12/27/2018	0.2629	0.2629	0.2346	0.2386
12/30/2018	0.2427	0.2508	0.2386	0.2468

Menu

Create your free account now!

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHGZT: İHLAS GAZETECİLİK A.Ş. Historical Data

2018 Historical Chart

Average

Low

High